日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＢＥＥＮＯＳ(3328)の株価時系列情報

ＢＥＥＮＯＳ(3328)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2019/12/30 1,433 1,433 1,391 1,409 240,100
2019/12/27 1,410 1,437 1,403 1,431 193,700
2019/12/26 1,410 1,421 1,396 1,401 194,300
2019/12/25 1,383 1,413 1,380 1,400 310,500
2019/12/24 1,377 1,391 1,362 1,375 334,700
2019/12/23 1,430 1,438 1,377 1,387 463,400
2019/12/20 1,370 1,431 1,365 1,416 441,300
2019/12/19 1,372 1,387 1,359 1,364 223,900
2019/12/18 1,403 1,417 1,378 1,381 168,400
2019/12/17 1,384 1,419 1,375 1,409 189,300
2019/12/16 1,400 1,415 1,392 1,394 221,500
2019/12/13 1,429 1,430 1,397 1,399 142,700
2019/12/12 1,437 1,437 1,397 1,401 254,100
2019/12/11 1,456 1,460 1,428 1,437 184,800
2019/12/10 1,445 1,463 1,431 1,437 200,400
2019/12/09 1,500 1,502 1,445 1,454 305,300
2019/12/06 1,500 1,522 1,497 1,506 230,600
2019/12/05 1,555 1,560 1,491 1,499 343,000
2019/12/04 1,526 1,568 1,513 1,550 209,500
2019/12/03 1,507 1,549 1,489 1,542 254,100
2019/12/02 1,559 1,584 1,531 1,539 220,700
2019/11/29 1,559 1,623 1,549 1,562 502,900
2019/11/28 1,585 1,590 1,524 1,528 532,600
2019/11/27 1,623 1,636 1,600 1,600 261,900
2019/11/26 1,660 1,666 1,582 1,610 620,500
2019/11/25 1,699 1,744 1,660 1,671 669,100
2019/11/22 1,675 1,736 1,649 1,707 624,700
2019/11/21 1,703 1,705 1,612 1,663 533,800
2019/11/20 1,669 1,724 1,657 1,702 375,300
2019/11/19 1,714 1,724 1,644 1,695 354,400
2019/11/18 1,651 1,715 1,637 1,690 672,100
2019/11/15 1,525 1,770 1,505 1,686 2,138,500
2019/11/14 1,497 1,534 1,478 1,533 335,700
2019/11/13 1,564 1,574 1,452 1,503 853,200
2019/11/12 1,529 1,619 1,494 1,588 702,100
2019/11/11 1,449 1,575 1,439 1,530 1,020,200
2019/11/08 1,475 1,624 1,390 1,407 2,408,800
2019/11/07 1,342 1,374 1,334 1,355 271,800
2019/11/06 1,340 1,340 1,321 1,331 126,900
2019/11/05 1,341 1,345 1,324 1,328 201,300
2019/11/01 1,315 1,331 1,306 1,324 111,300
2019/10/31 1,312 1,328 1,301 1,320 115,500
2019/10/30 1,310 1,317 1,288 1,312 199,200
2019/10/29 1,303 1,314 1,298 1,305 134,100
2019/10/28 1,316 1,319 1,288 1,298 139,300
2019/10/25 1,295 1,310 1,286 1,307 107,200
2019/10/24 1,310 1,319 1,292 1,304 137,500
2019/10/23 1,280 1,326 1,274 1,316 211,700
2019/10/21 1,244 1,282 1,243 1,272 110,700
2019/10/18 1,279 1,281 1,239 1,243 128,500
2019/10/17 1,251 1,279 1,238 1,270 163,500
2019/10/16 1,225 1,278 1,220 1,251 391,400
2019/10/15 1,206 1,224 1,200 1,209 107,400
2019/10/11 1,210 1,219 1,184 1,196 132,700
2019/10/10 1,199 1,220 1,183 1,214 144,800
2019/10/09 1,220 1,229 1,196 1,200 180,200
2019/10/08 1,215 1,244 1,212 1,236 227,900
2019/10/07 1,190 1,220 1,181 1,215 220,500
2019/10/04 1,201 1,201 1,159 1,181 258,700
2019/10/03 1,214 1,217 1,137 1,197 878,300
2019/10/02 1,247 1,256 1,221 1,234 265,300
2019/10/01 1,252 1,286 1,237 1,265 265,700
2019/09/30 1,270 1,281 1,235 1,247 355,800
2019/09/27 1,324 1,374 1,239 1,266 863,100
2019/09/26 1,334 1,334 1,283 1,319 410,700
2019/09/25 1,367 1,368 1,281 1,318 759,600
2019/09/24 1,260 1,367 1,257 1,337 499,200
2019/09/20 1,248 1,273 1,239 1,251 221,000
2019/09/19 1,243 1,273 1,231 1,237 197,200
2019/09/18 1,250 1,252 1,214 1,240 213,700
2019/09/17 1,235 1,255 1,220 1,245 168,100
2019/09/13 1,284 1,290 1,231 1,238 246,400
2019/09/12 1,284 1,301 1,270 1,274 220,500
2019/09/11 1,247 1,264 1,226 1,262 219,400
2019/09/10 1,271 1,273 1,239 1,249 202,300
2019/09/09 1,240 1,263 1,233 1,246 193,300
2019/09/06 1,249 1,258 1,216 1,231 189,500
2019/09/05 1,239 1,260 1,236 1,248 165,200
2019/09/04 1,243 1,252 1,228 1,234 141,200
2019/09/03 1,236 1,250 1,225 1,238 178,500
2019/09/02 1,279 1,280 1,219 1,228 269,100
2019/08/30 1,244 1,284 1,235 1,282 264,600
2019/08/29 1,258 1,268 1,203 1,220 270,000
2019/08/28 1,277 1,289 1,254 1,261 140,400
2019/08/27 1,279 1,293 1,264 1,275 66,200
2019/08/26 1,270 1,278 1,251 1,264 136,300
2019/08/23 1,300 1,327 1,294 1,300 111,000
2019/08/22 1,331 1,341 1,300 1,302 104,200
2019/08/21 1,332 1,347 1,317 1,320 130,900
2019/08/20 1,321 1,348 1,310 1,342 113,300
2019/08/19 1,295 1,327 1,290 1,320 115,900
2019/08/16 1,285 1,313 1,283 1,289 110,700
2019/08/15 1,294 1,310 1,275 1,292 203,200
2019/08/14 1,350 1,359 1,302 1,324 152,500
2019/08/13 1,309 1,363 1,295 1,341 214,700
2019/08/09 1,332 1,345 1,312 1,313 148,700
2019/08/08 1,315 1,356 1,315 1,326 205,400
2019/08/07 1,302 1,337 1,293 1,310 254,300
2019/08/06 1,231 1,307 1,218 1,295 576,800
2019/08/05 1,342 1,379 1,255 1,269 510,200
2019/08/02 1,270 1,335 1,242 1,330 1,002,600
2019/08/01 1,399 1,404 1,361 1,382 260,700
2019/07/31 1,393 1,415 1,390 1,392 151,100
2019/07/30 1,426 1,441 1,383 1,415 318,000
2019/07/29 1,397 1,453 1,390 1,423 420,100
2019/07/26 1,491 1,492 1,404 1,414 872,500
2019/07/25 1,555 1,559 1,503 1,507 340,700
2019/07/24 1,562 1,565 1,544 1,553 151,200
2019/07/23 1,553 1,573 1,529 1,562 190,200
2019/07/22 1,521 1,559 1,502 1,549 247,900
2019/07/19 1,500 1,519 1,495 1,514 235,900
2019/07/18 1,501 1,519 1,490 1,499 243,200
2019/07/17 1,504 1,533 1,476 1,528 313,700
2019/07/16 1,489 1,540 1,458 1,519 365,800
2019/07/12 1,658 1,672 1,484 1,500 1,196,700
2019/07/11 1,620 1,673 1,620 1,655 285,700
2019/07/10 1,570 1,625 1,558 1,617 312,700
2019/07/09 1,595 1,606 1,575 1,578 179,700
2019/07/08 1,620 1,630 1,592 1,600 191,500
2019/07/05 1,611 1,613 1,598 1,606 164,600
2019/07/04 1,615 1,634 1,591 1,606 186,100
2019/07/03 1,624 1,633 1,603 1,611 161,800
2019/07/02 1,652 1,658 1,597 1,633 270,400
2019/07/01 1,706 1,710 1,639 1,652 153,300
2019/06/28 1,640 1,688 1,635 1,676 167,200
2019/06/27 1,687 1,688 1,623 1,653 239,100
2019/06/26 1,684 1,703 1,674 1,688 139,100
2019/06/25 1,711 1,745 1,665 1,689 176,400
2019/06/24 1,679 1,733 1,659 1,700 231,100
2019/06/21 1,830 1,837 1,687 1,708 630,100
2019/06/20 1,824 1,853 1,797 1,810 175,200
2019/06/19 1,804 1,876 1,780 1,813 356,900
2019/06/18 1,878 1,963 1,747 1,773 593,700
2019/06/17 1,805 1,876 1,800 1,863 239,400
2019/06/14 1,913 1,914 1,828 1,845 301,600
2019/06/13 1,877 1,900 1,850 1,893 179,100
2019/06/12 1,825 1,892 1,805 1,870 281,600
2019/06/11 1,827 1,838 1,805 1,817 153,600
2019/06/10 1,810 1,875 1,795 1,827 235,900
2019/06/07 1,817 1,849 1,731 1,784 466,800
2019/06/06 1,821 1,850 1,787 1,802 160,000
2019/06/05 1,837 1,837 1,767 1,820 298,600
2019/06/04 1,934 1,938 1,765 1,789 618,000
2019/06/03 1,956 1,970 1,902 1,938 225,600
2019/05/31 1,960 1,989 1,921 1,961 236,300
2019/05/30 1,910 1,959 1,902 1,951 255,000
2019/05/29 1,885 1,921 1,879 1,921 198,600
2019/05/28 1,858 1,918 1,847 1,902 218,700
2019/05/27 1,825 1,860 1,815 1,844 149,700
2019/05/24 1,757 1,848 1,735 1,835 338,300
2019/05/23 1,778 1,811 1,711 1,758 560,100
2019/05/22 1,693 1,724 1,637 1,713 250,300
2019/05/21 1,712 1,714 1,676 1,681 158,000
2019/05/20 1,742 1,770 1,711 1,712 210,200
2019/05/17 1,707 1,749 1,700 1,742 151,200
2019/05/16 1,749 1,750 1,668 1,707 256,800
2019/05/15 1,720 1,783 1,706 1,741 369,100
2019/05/14 1,620 1,687 1,586 1,681 241,300
2019/05/13 1,686 1,712 1,660 1,678 218,600
2019/05/10 1,685 1,718 1,638 1,687 434,400
2019/05/09 1,616 1,670 1,587 1,612 322,500
2019/05/08 1,580 1,663 1,560 1,640 655,300
2019/05/07 1,580 1,628 1,531 1,555 554,400
2019/04/26 1,241 1,559 1,185 1,410 940,600
2019/04/25 1,234 1,278 1,230 1,263 250,300
2019/04/24 1,280 1,294 1,257 1,264 149,300
2019/04/23 1,328 1,330 1,270 1,290 198,500
2019/04/22 1,319 1,336 1,294 1,328 144,500
2019/04/19 1,300 1,311 1,278 1,305 137,100
2019/04/18 1,284 1,300 1,265 1,294 152,700
2019/04/17 1,280 1,303 1,255 1,289 155,600
2019/04/16 1,263 1,288 1,258 1,270 77,000
2019/04/15 1,256 1,288 1,256 1,272 85,600
2019/04/12 1,289 1,311 1,238 1,243 189,100
2019/04/11 1,265 1,276 1,256 1,259 61,100
2019/04/10 1,245 1,275 1,245 1,274 95,900
2019/04/09 1,276 1,280 1,246 1,262 165,300
2019/04/08 1,238 1,262 1,236 1,261 120,000
2019/04/05 1,220 1,238 1,217 1,233 108,700
2019/04/04 1,203 1,221 1,193 1,214 73,800
2019/04/03 1,200 1,212 1,188 1,202 91,700
2019/04/02 1,218 1,227 1,174 1,193 137,500
2019/04/01 1,217 1,235 1,206 1,217 121,100
2019/03/29 1,228 1,243 1,188 1,203 157,500
2019/03/28 1,200 1,246 1,174 1,215 280,900
2019/03/27 1,170 1,204 1,165 1,181 111,800
2019/03/26 1,140 1,163 1,130 1,153 131,300
2019/03/25 1,120 1,123 1,090 1,118 146,300
2019/03/22 1,155 1,163 1,141 1,151 59,500
2019/03/20 1,148 1,151 1,134 1,151 65,900
2019/03/19 1,166 1,167 1,144 1,147 62,700
2019/03/18 1,148 1,173 1,137 1,162 88,800
2019/03/15 1,140 1,164 1,129 1,136 84,000
2019/03/14 1,155 1,159 1,132 1,140 83,200
2019/03/13 1,168 1,170 1,140 1,144 100,400
2019/03/12 1,171 1,191 1,159 1,176 98,500
2019/03/11 1,167 1,182 1,140 1,149 103,900
2019/03/08 1,170 1,184 1,156 1,172 139,800
2019/03/07 1,215 1,219 1,191 1,200 106,000
2019/03/06 1,252 1,262 1,231 1,235 69,900
2019/03/05 1,234 1,254 1,222 1,250 92,700
2019/03/04 1,251 1,259 1,235 1,247 67,400
2019/03/01 1,270 1,282 1,245 1,246 107,400
2019/02/28 1,264 1,326 1,238 1,259 348,200
2019/02/27 1,219 1,298 1,208 1,265 419,000
2019/02/26 1,226 1,226 1,181 1,209 72,100
2019/02/25 1,179 1,216 1,175 1,209 143,600
2019/02/22 1,177 1,177 1,135 1,153 223,900
2019/02/21 1,170 1,218 1,170 1,191 124,700
2019/02/20 1,188 1,190 1,160 1,172 92,300
2019/02/19 1,175 1,207 1,159 1,175 173,100
2019/02/18 1,143 1,185 1,128 1,175 176,700
2019/02/15 1,138 1,152 1,110 1,116 122,300
2019/02/14 1,169 1,186 1,134 1,137 160,900
2019/02/13 1,130 1,176 1,110 1,172 339,300
2019/02/12 1,093 1,125 1,083 1,118 191,100
2019/02/08 1,068 1,105 1,043 1,089 283,300
2019/02/07 1,088 1,090 1,062 1,082 260,400
2019/02/06 1,128 1,132 1,088 1,095 250,600
2019/02/05 1,165 1,199 1,106 1,107 657,500
2019/02/04 1,316 1,316 1,252 1,285 148,900
2019/02/01 1,320 1,335 1,276 1,307 144,700
2019/01/31 1,320 1,356 1,308 1,356 159,900
2019/01/30 1,326 1,355 1,290 1,295 165,500
2019/01/29 1,302 1,327 1,280 1,324 95,700
2019/01/28 1,365 1,365 1,302 1,307 97,400
2019/01/25 1,328 1,372 1,319 1,365 102,000
2019/01/24 1,318 1,327 1,292 1,320 64,100
2019/01/23 1,320 1,346 1,309 1,309 85,300
2019/01/22 1,370 1,378 1,338 1,340 67,500
2019/01/21 1,420 1,420 1,372 1,372 77,900
2019/01/18 1,407 1,415 1,363 1,390 102,200
2019/01/17 1,313 1,391 1,309 1,386 142,900
2019/01/16 1,315 1,332 1,295 1,302 58,800
2019/01/15 1,278 1,320 1,268 1,315 60,500
2019/01/11 1,256 1,290 1,251 1,267 73,000
2019/01/10 1,282 1,290 1,232 1,238 133,800
2019/01/09 1,315 1,334 1,287 1,288 71,300
2019/01/08 1,333 1,333 1,295 1,295 113,400
2019/01/07 1,291 1,336 1,268 1,326 148,800
2019/01/04 1,200 1,265 1,171 1,264 167,100

このページの先頭へ